Carrier Global Corporatio... (CARR)
NYSE: CARR
· Real-Time Price · USD
65.54
2.00 (3.15%)
At close: Sep 05, 2025, 3:59 PM
65.46
-0.12%
After-hours: Sep 05, 2025, 07:49 PM EDT
CARR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.35 | 65.63 | 64.19 | 65.51 | 65.51 | 3.10% | 5,010,237 |
| Sep 4, 2025 | 62.88 | 63.68 | 62.45 | 63.54 | 63.54 | 1.71% | 4,471,421 |
| Sep 3, 2025 | 63.46 | 63.71 | 61.77 | 62.47 | 62.47 | -1.62% | 6,925,600 |
| Sep 2, 2025 | 64.16 | 64.50 | 62.73 | 63.50 | 63.50 | -2.61% | 6,415,114 |
| Aug 29, 2025 | 66.37 | 66.50 | 64.89 | 65.20 | 65.20 | -1.47% | 6,863,764 |
| Aug 28, 2025 | 67.80 | 67.93 | 65.94 | 66.17 | 66.17 | -2.10% | 3,615,290 |
| Aug 27, 2025 | 66.46 | 68.06 | 66.35 | 67.59 | 67.59 | 1.67% | 7,197,661 |
| Aug 26, 2025 | 66.12 | 66.56 | 65.25 | 66.48 | 66.48 | 0.73% | 5,909,300 |
| Aug 25, 2025 | 67.42 | 67.75 | 65.96 | 66.00 | 66.00 | -2.58% | 4,921,300 |
| Aug 22, 2025 | 65.34 | 67.98 | 65.05 | 67.75 | 67.75 | 4.21% | 5,535,013 |
| Aug 21, 2025 | 66.60 | 66.70 | 64.91 | 65.01 | 65.01 | -2.74% | 10,279,800 |
| Aug 20, 2025 | 66.82 | 67.19 | 66.41 | 66.84 | 66.84 | -0.21% | 5,520,311 |
| Aug 19, 2025 | 66.49 | 67.81 | 66.07 | 66.98 | 66.98 | 0.74% | 6,606,638 |
| Aug 18, 2025 | 65.34 | 66.57 | 65.30 | 66.49 | 66.49 | 1.67% | 3,660,710 |
| Aug 15, 2025 | 66.03 | 66.21 | 65.33 | 65.40 | 65.40 | -0.55% | 2,968,322 |
| Aug 14, 2025 | 66.39 | 66.63 | 65.49 | 65.76 | 65.76 | -1.92% | 3,743,290 |
| Aug 13, 2025 | 66.02 | 67.22 | 65.51 | 67.05 | 67.05 | 2.01% | 3,761,239 |
| Aug 12, 2025 | 65.35 | 66.13 | 65.01 | 65.73 | 65.73 | 1.31% | 2,989,346 |
| Aug 11, 2025 | 65.87 | 65.94 | 64.54 | 64.88 | 64.88 | -1.74% | 5,173,167 |
| Aug 8, 2025 | 66.51 | 66.89 | 65.96 | 66.03 | 66.03 | -0.50% | 3,321,296 |